Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.61 23.62 23.18 23.29 1,062,170 -1.09(-4.47%)
Apr 29, 2020 23.31 24.53 22.99 24.38 911,249 +2.04(+9.13%)
Apr 28, 2020 23.08 23.53 22.16 22.34 711,531 +0.11(+0.49%)
Apr 27, 2020 21.25 22.48 21.17 22.23 644,644 +0.98(+4.61%)
Apr 24, 2020 21.59 21.93 20.93 21.25 1,092,000 -0.24(-1.12%)
Apr 23, 2020 19.99 21.82 19.96 21.49 1,180,634 +1.61(+8.10%)
Apr 22, 2020 20.43 20.53 19.50 19.88 1,006,115 -0.06(-0.30%)
Apr 21, 2020 20.37 20.87 18.82 19.94 1,125,512 +0.42(+2.15%)
Apr 20, 2020 19.87 20.25 19.28 19.52 878,251 -1.12(-5.43%)
Apr 17, 2020 19.98 21.12 19.98 20.64 1,491,100 +1.33(+6.89%)
Apr 16, 2020 19.79 19.92 18.14 19.31 1,237,842 -0.34(-1.73%)
Apr 15, 2020 19.90 20.03 19.26 19.65 1,080,869 -1.39(-6.61%)
Apr 14, 2020 21.65 21.98 20.80 21.04 701,444 +0.06(+0.29%)
Apr 13, 2020 21.50 21.68 20.64 20.98 778,054 -0.77(-3.54%)
Apr 09, 2020 21.34 22.31 21.06 21.75 974,300 +1.22(+5.94%)
Apr 08, 2020 19.44 20.61 19.24 20.53 1,062,733 +1.16(+5.99%)
Apr 07, 2020 20.41 20.90 19.13 19.37 1,164,570 +0.08(+0.41%)
Apr 06, 2020 18.90 19.64 18.57 19.29 977,512 +1.72(+9.79%)
Apr 03, 2020 18.02 18.42 17.08 17.57 1,296,300 -0.51(-2.82%)
Apr 02, 2020 17.64 18.29 17.27 18.08 1,261,886 +0.39(+2.20%)
Apr 01, 2020 18.51 18.51 17.14 17.69 1,459,777 -1.28(-6.75%)
Mar 31, 2020 18.79 19.43 18.70 18.97 1,501,034 +0.27(+1.44%)
Mar 30, 2020 17.67 18.87 16.70 18.70 1,328,055 +1.14(+6.49%)
Mar 27, 2020 17.69 18.43 17.25 17.56 907,600 -1.33(-7.04%)
Mar 26, 2020 17.96 19.80 17.81 18.89 1,156,169 +1.18(+6.66%)
Mar 25, 2020 17.00 18.98 16.40 17.71 1,592,824 +0.84(+4.98%)
Mar 24, 2020 16.19 17.24 15.67 16.87 1,799,913 +1.65(+10.84%)
Mar 23, 2020 14.54 16.17 14.38 15.22 2,438,810 +0.65(+4.46%)
Mar 20, 2020 13.13 16.25 13.13 14.57 3,886,200 +1.20(+8.98%)
Mar 19, 2020 10.31 14.08 9.730 13.37 2,330,719 +3.24(+31.98%)
Mar 18, 2020 13.98 14.41 8.685 10.13 2,644,369 -4.82(-32.24%)
Mar 17, 2020 15.72 15.72 12.89 14.95 2,811,445 -0.33(-2.16%)
Mar 16, 2020 16.15 17.75 15.03 15.28 1,499,176 -3.62(-19.15%)
Mar 13, 2020 18.70 18.93 16.88 18.90 1,074,700 +1.64(+9.50%)
Mar 12, 2020 18.35 18.61 17.17 17.26 1,031,814 -2.90(-14.38%)
Mar 11, 2020 21.23 21.66 19.67 20.16 768,530 -1.92(-8.70%)
Mar 10, 2020 22.33 22.33 20.18 22.08 755,251 +0.91(+4.30%)
Mar 09, 2020 21.22 21.79 20.63 21.17 960,439 -2.15(-9.22%)
Mar 06, 2020 23.26 24.30 22.79 23.32 767,500 -1.13(-4.62%)
Mar 05, 2020 24.46 24.95 23.67 24.45 1,147,569 -0.84(-3.32%)
Mar 04, 2020 24.69 25.43 24.46 25.29 939,593 +1.07(+4.42%)
Mar 03, 2020 24.91 25.56 23.75 24.22 1,142,044 -0.89(-3.54%)
Mar 02, 2020 24.96 25.14 23.90 25.11 1,090,120 +0.35(+1.41%)
Feb 28, 2020 23.30 24.78 23.30 24.76 1,790,400 +0.36(+1.48%)
Feb 27, 2020 25.00 25.50 24.33 24.40 1,596,623 -1.37(-5.32%)
Feb 26, 2020 26.27 26.59 25.64 25.77 1,122,378 -0.24(-0.92%)
Feb 25, 2020 28.62 28.62 25.70 26.01 2,199,912 -2.39(-8.42%)
Feb 24, 2020 28.50 28.75 27.87 28.40 1,433,238 -1.20(-4.05%)
Feb 21, 2020 30.80 30.80 29.55 29.60 1,003,900 -1.42(-4.58%)
Feb 20, 2020 30.92 31.39 30.72 31.02 659,168 -0.06(-0.19%)
Feb 19, 2020 31.28 31.38 30.97 31.08 688,919 +0.05(+0.16%)
Feb 18, 2020 31.36 31.55 30.97 31.03 609,994 -0.46(-1.46%)
Feb 14, 2020 31.69 31.88 31.17 31.49 810,100 -0.33(-1.04%)
Feb 13, 2020 31.78 32.15 31.59 31.82 385,897 -0.16(-0.50%)
Feb 12, 2020 32.25 32.36 31.76 31.98 753,916 +0.07(+0.22%)
Feb 11, 2020 31.72 31.96 31.07 31.91 1,116,604 +0.43(+1.37%)
Feb 10, 2020 32.21 32.21 31.12 31.48 765,314 -0.66(-2.05%)
Feb 07, 2020 32.54 32.69 31.91 32.14 1,805,500 -0.55(-1.68%)
Feb 06, 2020 34.63 34.64 32.65 32.69 1,170,439 -1.81(-5.25%)
Feb 05, 2020 34.96 34.96 34.03 34.50 1,027,727 +0.05(+0.15%)
Feb 04, 2020 34.37 34.97 34.21 34.45 3,456,776 +0.44(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.